Cotação atual, histórico e gráfico do papel: AGRI11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações AGRI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/06/2026	0,31%	0,12	38,72	38,78	38,72	38,78	193	3
25/06/2026	1,34%	0,51	38,60	38,60	38,60	38,60	1K	2
24/06/2026	1,98%	0,74	38,09	38,20	37,99	38,20	10K	5
23/06/2026	-0,16%	-0,06	37,35	37,40	37,25	37,40	597	6
22/06/2026	0,35%	0,13	37,41	37,95	37,28	37,95	25K	11
19/06/2026	-0,61%	-0,23	37,28	37,89	37,28	38,08	2K	7
18/06/2026	-0,45%	-0,17	37,51	37,70	37,51	38,08	1K	7
17/06/2026	-0,92%	-0,35	37,68	38,14	37,68	38,46	38K	7
16/06/2026	-0,65%	-0,25	38,03	38,09	38,00	38,28	21K	14
15/06/2026	0,50%	0,19	38,28	38,75	38,13	38,75	21K	10
12/06/2026	0,93%	0,35	38,09	38,26	38,09	38,26	3K	6
11/06/2026	-0,61%	-0,23	37,74	37,65	37,56	37,74	4K	8
10/06/2026	-0,73%	-0,28	37,97	38,25	37,91	38,25	10K	5
09/06/2026	0,66%	0,25	38,25	38,00	38,00	38,42	4K	14
08/06/2026	-1,32%	-0,51	38,00	38,52	38,00	38,52	1K	7
05/06/2026	-0,23%	-0,09	38,51	38,60	38,41	38,65	21K	6
03/06/2026	-1,96%	-0,77	38,60	39,37	38,60	39,37	972	8
02/06/2026	1,00%	0,39	39,37	39,15	38,91	39,37	19K	13
01/06/2026	-1,34%	-0,53	38,98	39,51	38,95	39,51	6K	9
29/05/2026	-0,93%	-0,37	39,51	40,28	39,24	40,28	8K	12
28/05/2026	-0,97%	-0,39	39,88	40,31	39,88	40,31	3K	11
27/05/2026	-0,40%	-0,16	40,27	40,45	40,20	40,45	14K	9
26/05/2026	0,27%	0,11	40,43	40,30	39,94	40,73	5K	16
25/05/2026	0,37%	0,15	40,32	40,17	39,93	40,89	1K	5
22/05/2026	-1,11%	-0,45	40,17	40,80	40,17	40,80	80	2
21/05/2026	-0,78%	-0,32	40,62	41,00	40,43	41,00	162K	7
20/05/2026	3,12%	1,24	40,94	40,10	40,10	40,94	101K	4
19/05/2026	-1,98%	-0,80	39,70	40,50	39,58	40,50	3K	17
18/05/2026	-0,22%	-0,09	40,50	40,51	40,48	40,67	225K	47
15/05/2026	-1,96%	-0,81	40,59	41,22	40,59	41,43	15K	13
14/05/2026	0,98%	0,40	41,40	41,15	41,04	41,48	2K	6
13/05/2026	-2,45%	-1,03	41,00	41,84	41,00	41,84	213K	7
12/05/2026	-0,57%	-0,24	42,03	42,44	42,03	42,44	382K	9
11/05/2026	-1,77%	-0,76	42,27	42,72	42,26	42,98	28K	14
08/05/2026	-0,28%	-0,12	43,03	43,15	43,02	43,15	39K	5
07/05/2026	-0,83%	-0,36	43,15	43,51	43,09	43,51	265K	9
06/05/2026	1,12%	0,48	43,51	43,43	43,43	43,51	2K	2
05/05/2026	1,46%	0,62	43,03	42,82	42,82	43,12	6K	5
04/05/2026	-0,26%	-0,11	42,41	42,52	42,29	42,64	217K	26
30/04/2026	1,31%	0,55	42,52	42,19	41,98	42,52	634	7
29/04/2026	-1,15%	-0,49	41,97	42,30	41,97	42,40	294	3
28/04/2026	-0,96%	-0,41	42,46	42,86	42,37	42,87	5K	10
27/04/2026	-0,86%	-0,37	42,87	43,39	42,87	43,39	22K	15
24/04/2026	-1,70%	-0,75	43,24	43,89	43,24	43,89	2K	4
23/04/2026	-1,15%	-0,51	43,99	43,99	43,99	43,99	29K	1
22/04/2026	-1,33%	-0,60	44,50	45,10	44,50	45,10	41K	9
20/04/2026	0,13%	0,06	45,10	45,04	45,01	45,79	26K	15
17/04/2026	-0,09%	-0,04	45,04	46,02	45,04	46,02	293K	10
16/04/2026	-2,25%	-1,04	45,08	45,68	45,08	45,68	32K	11
15/04/2026	-1,83%	-0,86	46,12	46,43	46,10	46,43	8K	10
14/04/2026	1,29%	0,60	46,98	46,51	46,49	47,02	265K	40
13/04/2026	0,91%	0,42	46,38	45,71	45,71	46,59	427K	207
10/04/2026	0,00%	0,00	45,96	45,96	45,96	46,50	77K	15
09/04/2026	1,12%	0,51	45,96	45,92	45,63	46,32	113K	14
08/04/2026	2,80%	1,24	45,45	45,50	45,44	46,35	3M	26
07/04/2026	-2,06%	-0,93	44,21	45,00	43,99	45,00	21K	8
06/04/2026	-0,81%	-0,37	45,14	45,51	45,12	45,66	11K	9
02/04/2026	-0,83%	-0,38	45,51	45,85	45,32	45,85	546	4
01/04/2026	0,28%	0,13	45,89	46,06	45,89	46,28	14K	10
31/03/2026	1,92%	0,86	45,76	46,27	45,24	46,27	10K	8
30/03/2026	0,99%	0,44	44,90	44,19	44,19	45,22	9K	9
27/03/2026	0,29%	0,13	44,46	44,33	44,33	44,54	11K	6
26/03/2026	-1,88%	-0,85	44,33	45,18	43,65	45,18	521K	131
25/03/2026	3,51%	1,53	45,18	44,71	44,71	45,18	5K	6
24/03/2026	-1,24%	-0,55	43,65	44,20	43,65	44,20	87	2
23/03/2026	4,15%	1,76	44,20	42,94	42,94	44,20	14K	16
20/03/2026	-0,54%	-0,23	42,44	42,67	42,21	43,37	18K	15
19/03/2026	-2,65%	-1,16	42,67	43,00	42,67	43,65	7K	8
18/03/2026	-1,19%	-0,53	43,83	43,83	43,83	43,83	3K	1
17/03/2026	0,43%	0,19	44,36	43,98	43,98	44,40	6K	6
16/03/2026	0,30%	0,13	44,17	44,51	44,04	46,45	55K	59
13/03/2026	-0,74%	-0,33	44,04	44,10	44,04	44,73	838	7
12/03/2026	-3,04%	-1,39	44,37	45,76	44,37	45,76	19K	19
11/03/2026	-1,76%	-0,82	45,76	46,49	45,59	46,57	18K	12
10/03/2026	2,51%	1,14	46,58	46,29	45,67	46,71	12K	12
09/03/2026	0,22%	0,10	45,44	45,00	44,88	45,55	14K	19
06/03/2026	-2,09%	-0,97	45,34	46,31	45,24	46,31	20K	11
05/03/2026	-1,91%	-0,90	46,31	47,21	46,31	47,21	2K	5
04/03/2026	0,02%	0,01	47,21	47,80	47,13	48,30	17K	13
03/03/2026	-2,36%	-1,14	47,20	48,03	46,71	48,03	19K	18
02/03/2026	-0,47%	-0,23	48,34	48,87	48,34	49,11	25K	11
27/02/2026	-1,58%	-0,78	48,57	49,35	48,44	49,35	4K	12
26/02/2026	0,47%	0,23	49,35	49,69	49,12	49,69	2K	6
25/02/2026	-0,71%	-0,35	49,12	49,95	49,12	50,22	26K	28
24/02/2026	2,49%	1,20	49,47	49,42	49,39	49,47	1K	3
23/02/2026	-0,06%	-0,03	48,27	48,30	47,36	48,59	20K	16
20/02/2026	0,84%	0,40	48,30	47,60	47,50	48,36	247K	38
19/02/2026	0,67%	0,32	47,90	47,58	47,58	48,01	64K	8
18/02/2026	-0,34%	-0,16	47,58	48,13	47,58	48,13	287	2
13/02/2026	-0,81%	-0,39	47,74	48,06	47,27	48,06	4K	9
12/02/2026	-1,55%	-0,76	48,13	48,89	48,13	48,89	5K	7
11/02/2026	3,49%	1,65	48,89	47,38	47,38	48,89	775	9
10/02/2026	0,85%	0,40	47,24	47,23	46,57	47,63	14K	23
09/02/2026	1,47%	0,68	46,84	46,51	46,47	47,41	77K	10
06/02/2026	-0,69%	-0,32	46,16	47,24	46,16	47,24	1K	7
05/02/2026	-0,11%	-0,05	46,48	46,55	46,44	46,72	17K	7
04/02/2026	-1,92%	-0,91	46,53	47,29	46,34	47,29	99K	6
03/02/2026	1,58%	0,74	47,44	47,71	47,44	47,85	3K	6
02/02/2026	-0,79%	-0,37	46,70	47,07	46,53	47,07	3K	7
30/01/2026	0,23%	0,11	47,07	46,96	46,11	47,07	3K	9
29/01/2026	-1,68%	-0,80	46,96	48,07	46,84	48,07	14K	10
28/01/2026	0,63%	0,30	47,76	47,46	47,46	48,34	5K	10
27/01/2026	1,30%	0,61	47,46	47,97	47,37	47,97	10K	14
26/01/2026	1,80%	0,83	46,85	46,71	46,20	46,85	6K	15
23/01/2026	0,15%	0,07	46,02	45,95	45,68	46,02	229	4
22/01/2026	1,30%	0,59	45,95	45,59	45,59	46,44	917	7
21/01/2026	1,93%	0,86	45,36	44,59	44,59	45,36	22K	10
20/01/2026	0,16%	0,07	44,50	44,70	44,50	44,70	312	2
19/01/2026	-0,63%	-0,28	44,43	44,53	43,72	44,53	5K	13
16/01/2026	-0,07%	-0,03	44,71	44,55	44,47	44,95	7K	10
15/01/2026	-0,04%	-0,02	44,74	44,42	44,14	45,40	16K	14
14/01/2026	0,72%	0,32	44,76	44,84	44,44	44,93	3K	16
13/01/2026	-1,31%	-0,59	44,44	44,90	44,31	44,90	10K	17
12/01/2026	1,69%	0,75	45,03	45,02	44,29	45,13	4K	13
09/01/2026	1,17%	0,51	44,28	44,09	44,09	44,47	33K	19
08/01/2026	0,39%	0,17	43,77	43,60	43,40	43,77	1K	7
07/01/2026	-1,18%	-0,52	43,60	44,12	43,56	44,52	789	11
06/01/2026	0,68%	0,30	44,12	44,22	44,12	44,26	2K	4
05/01/2026	0,99%	0,43	43,82	43,83	43,39	44,00	878	4
02/01/2026	-0,57%	-0,25	43,39	44,50	43,39	44,50	8K	13
30/12/2025	0,00%	0,00	43,64	43,64	43,64	43,64	1K	2
29/12/2025	-0,05%	-0,02	43,64	44,10	43,42	44,10	2K	12
26/12/2025	1,32%	0,57	43,66	43,53	43,12	43,75	2K	8
23/12/2025	-0,32%	-0,14	43,09	42,97	42,97	43,09	602	2
22/12/2025	0,46%	0,20	43,23	43,47	42,21	43,47	4K	15
19/12/2025	0,35%	0,15	43,03	42,80	42,80	43,28	4K	13
18/12/2025	1,11%	0,47	42,88	42,41	42,41	43,00	3K	7
17/12/2025	-1,30%	-0,56	42,41	43,10	42,12	43,10	5K	13
16/12/2025	-2,23%	-0,98	42,97	43,70	42,97	43,70	4K	16
15/12/2025	0,57%	0,25	43,95	43,96	43,74	44,41	2K	7
12/12/2025	0,71%	0,31	43,70	43,31	43,07	44,18	13K	26
11/12/2025	-2,47%	-1,10	43,39	44,30	43,39	44,94	15K	12
10/12/2025	0,07%	0,03	44,49	43,67	43,67	44,54	37K	11
09/12/2025	-	-	44,46	44,62	43,63	44,62	10K	13

Date,Open,High,Low,Close,Volume
26-Jun-26,38.78,38.78,38.72,38.72,193
25-Jun-26,38.60,38.60,38.60,38.60,1196
24-Jun-26,38.20,38.20,37.99,38.09,10068
23-Jun-26,37.40,37.40,37.25,37.35,597
22-Jun-26,37.95,37.95,37.28,37.41,24862
19-Jun-26,37.89,38.08,37.28,37.28,1836
18-Jun-26,37.70,38.08,37.51,37.51,1171
17-Jun-26,38.14,38.46,37.68,37.68,38175
16-Jun-26,38.09,38.28,38.00,38.03,20871
15-Jun-26,38.75,38.75,38.13,38.28,20936
12-Jun-26,38.26,38.26,38.09,38.09,3400
11-Jun-26,37.65,37.74,37.56,37.74,3727
10-Jun-26,38.25,38.25,37.91,37.97,9820
09-Jun-26,38.00,38.42,38.00,38.25,3931
08-Jun-26,38.52,38.52,38.00,38.00,1408
05-Jun-26,38.60,38.65,38.41,38.51,20794
03-Jun-26,39.37,39.37,38.60,38.60,972
02-Jun-26,39.15,39.37,38.91,39.37,18940
01-Jun-26,39.51,39.51,38.95,38.98,6263
29-May-26,40.28,40.28,39.24,39.51,7779
28-May-26,40.31,40.31,39.88,39.88,3157
27-May-26,40.45,40.45,40.20,40.27,13588
26-May-26,40.30,40.73,39.94,40.43,5233
25-May-26,40.17,40.89,39.93,40.32,1007
22-May-26,40.80,40.80,40.17,40.17,80
21-May-26,41.00,41.00,40.43,40.62,162249
20-May-26,40.10,40.94,40.10,40.94,101464
19-May-26,40.50,40.50,39.58,39.70,3487
18-May-26,40.51,40.67,40.48,40.50,224622
15-May-26,41.22,41.43,40.59,40.59,14845
14-May-26,41.15,41.48,41.04,41.40,2349
13-May-26,41.84,41.84,41.00,41.00,212704
12-May-26,42.44,42.44,42.03,42.03,382110
11-May-26,42.72,42.98,42.26,42.27,27531
08-May-26,43.15,43.15,43.02,43.03,38985
07-May-26,43.51,43.51,43.09,43.15,264633
06-May-26,43.43,43.51,43.43,43.51,2086
05-May-26,42.82,43.12,42.82,43.03,6462
04-May-26,42.52,42.64,42.29,42.41,217447
30-Apr-26,42.19,42.52,41.98,42.52,634
29-Apr-26,42.30,42.40,41.97,41.97,294
28-Apr-26,42.86,42.87,42.37,42.46,4677
27-Apr-26,43.39,43.39,42.87,42.87,22267
24-Apr-26,43.89,43.89,43.24,43.24,2169
23-Apr-26,43.99,43.99,43.99,43.99,29473
22-Apr-26,45.10,45.10,44.50,44.50,41069
20-Apr-26,45.04,45.79,45.01,45.10,26276
17-Apr-26,46.02,46.02,45.04,45.04,293121
16-Apr-26,45.68,45.68,45.08,45.08,31607
15-Apr-26,46.43,46.43,46.10,46.12,8454
14-Apr-26,46.51,47.02,46.49,46.98,265258
13-Apr-26,45.71,46.59,45.71,46.38,427395
10-Apr-26,45.96,46.50,45.96,45.96,77316
09-Apr-26,45.92,46.32,45.63,45.96,112967
08-Apr-26,45.50,46.35,45.44,45.45,2538244
07-Apr-26,45.00,45.00,43.99,44.21,21403
06-Apr-26,45.51,45.66,45.12,45.14,11214
02-Apr-26,45.85,45.85,45.32,45.51,546
01-Apr-26,46.06,46.28,45.89,45.89,13819
31-Mar-26,46.27,46.27,45.24,45.76,9725
30-Mar-26,44.19,45.22,44.19,44.90,9329
27-Mar-26,44.33,44.54,44.33,44.46,10727
26-Mar-26,45.18,45.18,43.65,44.33,521369
25-Mar-26,44.71,45.18,44.71,45.18,4748
24-Mar-26,44.20,44.20,43.65,43.65,87
23-Mar-26,42.94,44.20,42.94,44.20,13561
20-Mar-26,42.67,43.37,42.21,42.44,17565
19-Mar-26,43.00,43.65,42.67,42.67,7246
18-Mar-26,43.83,43.83,43.83,43.83,3068
17-Mar-26,43.98,44.40,43.98,44.36,6479
16-Mar-26,44.51,46.45,44.04,44.17,54655
13-Mar-26,44.10,44.73,44.04,44.04,838
12-Mar-26,45.76,45.76,44.37,44.37,18901
11-Mar-26,46.49,46.57,45.59,45.76,18479
10-Mar-26,46.29,46.71,45.67,46.58,12128
09-Mar-26,45.00,45.55,44.88,45.44,13974
06-Mar-26,46.31,46.31,45.24,45.34,20272
05-Mar-26,47.21,47.21,46.31,46.31,2093
04-Mar-26,47.80,48.30,47.13,47.21,16619
03-Mar-26,48.03,48.03,46.71,47.20,19363
02-Mar-26,48.87,49.11,48.34,48.34,25229
27-Feb-26,49.35,49.35,48.44,48.57,3846
26-Feb-26,49.69,49.69,49.12,49.35,1974
25-Feb-26,49.95,50.22,49.12,49.12,26197
24-Feb-26,49.42,49.47,49.39,49.47,1136
23-Feb-26,48.30,48.59,47.36,48.27,19967
20-Feb-26,47.60,48.36,47.50,48.30,246759
19-Feb-26,47.58,48.01,47.58,47.90,63793
18-Feb-26,48.13,48.13,47.58,47.58,287
13-Feb-26,48.06,48.06,47.27,47.74,4101
12-Feb-26,48.89,48.89,48.13,48.13,5166
11-Feb-26,47.38,48.89,47.38,48.89,775
10-Feb-26,47.23,47.63,46.57,47.24,14345
09-Feb-26,46.51,47.41,46.47,46.84,77050
06-Feb-26,47.24,47.24,46.16,46.16,1341
05-Feb-26,46.55,46.72,46.44,46.48,16670
04-Feb-26,47.29,47.29,46.34,46.53,98657
03-Feb-26,47.71,47.85,47.44,47.44,3330
02-Feb-26,47.07,47.07,46.53,46.70,2890
30-Jan-26,46.96,47.07,46.11,47.07,3267
29-Jan-26,48.07,48.07,46.84,46.96,13693
28-Jan-26,47.46,48.34,47.46,47.76,4653
27-Jan-26,47.97,47.97,47.37,47.46,9603
26-Jan-26,46.71,46.85,46.20,46.85,5911
23-Jan-26,45.95,46.02,45.68,46.02,229
22-Jan-26,45.59,46.44,45.59,45.95,917
21-Jan-26,44.59,45.36,44.59,45.36,22092
20-Jan-26,44.70,44.70,44.50,44.50,312
19-Jan-26,44.53,44.53,43.72,44.43,4780
16-Jan-26,44.55,44.95,44.47,44.71,7390
15-Jan-26,44.42,45.40,44.14,44.74,15684
14-Jan-26,44.84,44.93,44.44,44.76,2995
13-Jan-26,44.90,44.90,44.31,44.44,9979
12-Jan-26,45.02,45.13,44.29,45.03,3779
09-Jan-26,44.09,44.47,44.09,44.28,33446
08-Jan-26,43.60,43.77,43.40,43.77,1220
07-Jan-26,44.12,44.52,43.56,43.60,789
06-Jan-26,44.22,44.26,44.12,44.12,1813
05-Jan-26,43.83,44.00,43.39,43.82,878
02-Jan-26,44.50,44.50,43.39,43.39,8079
30-Dec-25,43.64,43.64,43.64,43.64,1091
29-Dec-25,44.10,44.10,43.42,43.64,2181
26-Dec-25,43.53,43.75,43.12,43.66,2397
23-Dec-25,42.97,43.09,42.97,43.09,602
22-Dec-25,43.47,43.47,42.21,43.23,3817
19-Dec-25,42.80,43.28,42.80,43.03,4472
18-Dec-25,42.41,43.00,42.41,42.88,3174
17-Dec-25,43.10,43.10,42.12,42.41,5416
16-Dec-25,43.70,43.70,42.97,42.97,3863
15-Dec-25,43.96,44.41,43.74,43.95,1584
12-Dec-25,43.31,44.18,43.07,43.70,12831
11-Dec-25,44.30,44.94,43.39,43.39,15158
10-Dec-25,43.67,44.54,43.67,44.49,36981
09-Dec-25,44.62,44.62,43.63,44.46,9629

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AGRI11